Premium
Warby Parker Inc (WRBY)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 9.68197879859 | 14.15 | 16.17 | 13.63 | 2340970 | 14.8267742 | CS |
| 4 | -3.42 | -18.0570221753 | 18.94 | 19.27 | 13.63 | 2706247 | 15.65524225 | CS |
| 12 | -12.88 | -45.3521126761 | 28.4 | 28.68 | 13.63 | 2341445 | 19.74890842 | CS |
| 26 | -1.78 | -10.289017341 | 17.3 | 28.68 | 13.63 | 1979369 | 21.28206058 | CS |
| 52 | 2.57 | 19.8455598456 | 12.95 | 28.68 | 11.66 | 1741408 | 18.63997473 | CS |
| 156 | -7.53 | -32.6681127983 | 23.05 | 28.68 | 9.5 | 1428014 | 15.73771349 | CS |
| 260 | -38.53 | -71.2858464385 | 54.05 | 60.3 | 9.5 | 1463040 | 20.07080596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 15.52 | -0.32 | -2.02 | 15.73 | 15.86 | 15.3 | 2182525 |
| 1745534400 | 15.84 | 0.92 | 6.17 | 14.95 | 15.9 | 14.774 | 2552546 |
| 1745448000 | 14.92 | 0.54 | 3.76 | 15.3 | 16.17 | 14.72 | 2523398 |
| 1745361600 | 14.38 | 0.38 | 2.71 | 14.26 | 14.665 | 14.13 | 1916243 |
| 1745275200 | 14 | -0.26 | -1.82 | 14.15 | 14.29 | 13.63 | 2376659 |
| 1744929600 | 14.26 | 0 | 0.00 | 14.84 | 14.84 | 14.0801 | 3250198 |
| 1744843200 | 14.26 | -0.52 | -3.52 | 14.51 | 14.81 | 14.065 | 1990483 |
| 1744756800 | 14.78 | -0.08 | -0.54 | 14.83 | 15.21 | 14.67 | 1733414 |
| 1744670400 | 14.86 | 0.06 | 0.41 | 15.23 | 15.52 | 14.52 | 2307137 |
| 1744411200 | 14.8 | -0.37 | -2.44 | 14.82 | 15.05 | 13.94 | 3146702 |
| 1744324800 | 15.17 | -1.36 | -8.23 | 15.52 | 15.8 | 14.58 | 2848324 |
| 1744238400 | 16.53 | 2.26 | 15.84 | 14.12 | 17 | 13.82 | 6878472 |
| 1744152000 | 14.27 | -1.22 | -7.88 | 15.94 | 16.16 | 13.845 | 3695790 |
| 1744065600 | 15.49 | -0.29 | -1.84 | 14.65 | 16.48 | 14.35 | 2940824 |
| 1743806400 | 15.78 | -0.34 | -2.11 | 15.34 | 16.629999 | 14.96 | 2983577 |
| 1743720000 | 16.12 | -2.28 | -12.39 | 16.92 | 17.09 | 15.6 | 3136672 |
| 1743633600 | 18.4 | -0.04 | -0.22 | 17.93 | 19.23 | 17.93 | 2030253 |
| 1743547200 | 18.44 | 0.21 | 1.15 | 18.27 | 18.61 | 18.07 | 2023136 |
| 1743460800 | 18.23 | -0.44 | -2.36 | 18.21 | 18.395 | 17.73 | 1531843 |
| 1743201600 | 18.67 | -0.33 | -1.74 | 18.94 | 19.27 | 18.39 | 1666214 |
| 1743115200 | 19 | -0.47 | -2.41 | 19.35 | 19.505 | 18.96 | 1004005 |
| 1743028800 | 19.47 | -0.69 | -3.42 | 20.16 | 20.195 | 19.15 | 1779246 |
| 1742942400 | 20.16 | -0.07 | -0.35 | 19.93 | 20.17 | 19.41 | 1969910 |
| 1742856000 | 20.23 | 1.33 | 7.04 | 19.3 | 20.26 | 19.14 | 2612121 |
| 1742596800 | 18.9 | -0.11 | -0.58 | 18.59 | 18.905 | 18.41 | 1779987 |
| 1742510400 | 19.01 | 0.01 | 0.05 | 18.71 | 19.44 | 18.61 | 2210176 |
| 1742424000 | 19 | 1.18 | 6.62 | 18.07 | 19.29 | 17.94 | 4307888 |
| 1742337600 | 17.82 | -2.53 | -12.43 | 19.5 | 19.53 | 17.53 | 5739062 |
| 1742251200 | 20.35 | -0.1 | -0.49 | 20.25 | 20.595 | 19.675 | 2157512 |
| 1741992000 | 20.45 | 0.17 | 0.84 | 20.5 | 20.6453 | 19.82 | 1974930 |
| 1741905600 | 20.28 | -0.18 | -0.88 | 20.5 | 20.74 | 19.435 | 2309698 |
| 1741819200 | 20.46 | -0.35 | -1.68 | 21.21 | 21.56 | 20.37 | 2580497 |
| 1741732800 | 20.81 | 0.53 | 2.61 | 20.2 | 21.47 | 20.2 | 2857496 |
| 1741646400 | 20.28 | -0.83 | -3.93 | 20.43 | 20.79 | 19.66 | 3240125 |
| 1741390800 | 21.11 | -0.46 | -2.13 | 21.67 | 21.74 | 20.18 | 3311074 |
| 1741304400 | 21.57 | -1.93 | -8.21 | 22.73 | 23.5 | 21.53 | 2016802 |
| 1741218000 | 23.5 | 0.28 | 1.21 | 23.24 | 23.965 | 22.75 | 4669808 |
| 1741131600 | 23.22 | -0.95 | -3.93 | 24 | 24.12 | 22.85 | 4868872 |
| 1741045200 | 24.17 | -0.56 | -2.26 | 24.83 | 25.19 | 23.97 | 2321178 |
| 1740786000 | 24.73 | 0.42 | 1.73 | 24.03 | 25.38 | 23.94 | 2267529 |
| 1740699600 | 24.31 | 0.55 | 2.31 | 24.06 | 25.26 | 21.95 | 4506321 |
| 1740613200 | 23.76 | 1 | 4.39 | 23.43 | 24.345 | 23.22 | 1932472 |
| 1740526800 | 22.76 | -0.5 | -2.15 | 23.16 | 23.38 | 22.26 | 1878495 |
| 1740440400 | 23.26 | -0.82 | -3.41 | 24.31 | 24.41 | 23.22 | 1849233 |
| 1740181200 | 24.08 | -1.22 | -4.82 | 25.97 | 25.97 | 23.66 | 1680832 |
| 1740094800 | 25.3 | -0.21 | -0.82 | 25.76 | 26.075 | 24.98 | 1240378 |
| 1740008400 | 25.51 | 0.28 | 1.11 | 25.22 | 25.52 | 24.64 | 1281872 |
| 1739922000 | 25.23 | -0.46 | -1.79 | 25.7 | 25.95 | 25.01 | 1515892 |
| 1739576400 | 25.69 | -0.72 | -2.73 | 26.57 | 26.6 | 25.66 | 806284 |
| 1739490000 | 26.41 | 0.24 | 0.92 | 26.49 | 26.75 | 25.81 | 814291 |
| 1739403600 | 26.17 | 0.36 | 1.39 | 25.59 | 26.355 | 25.17 | 696551 |
| 1739317200 | 25.81 | -0.82 | -3.08 | 26.02 | 26.49 | 25.31 | 1002197 |
| 1739230800 | 26.63 | 0.26 | 0.99 | 26.48 | 26.98 | 26.1368 | 851557 |
| 1738971600 | 26.37 | 0.1 | 0.38 | 26.49 | 26.8 | 25.92 | 1226989 |
| 1738885200 | 26.27 | -0.64 | -2.38 | 27.09 | 27.46 | 26.25 | 1155073 |
| 1738798800 | 26.91 | 0.03 | 0.11 | 26.32 | 26.93 | 26.24 | 1109915 |
| 1738712400 | 26.88 | -0.45 | -1.65 | 27 | 27.2 | 25.8015 | 1430565 |
| 1738626000 | 27.33 | -0.38 | -1.37 | 26.58 | 27.88 | 26.51 | 1502361 |
| 1738366800 | 27.71 | -0.71 | -2.50 | 28.46 | 28.68 | 27.68 | 1439783 |
| 1738280400 | 28.42 | 1.51 | 5.61 | 27.01 | 28.5 | 27.01 | 1907261 |
| 1738194000 | 26.91 | -0.05 | -0.19 | 26.99 | 27.33 | 26.5005 | 978740 |
| 1738107600 | 26.96 | 1.38 | 5.39 | 25.63 | 26.97 | 25.56 | 1211265 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
